GK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	22.11	22.11	22.03	22.03	22.03	0.98%	2,540
Jan 16, 2025	21.81	21.82	21.81	21.82	21.82	-0.09%	224
Jan 15, 2025	21.80	21.85	21.80	21.84	21.84	1.89%	548
Jan 14, 2025	21.59	21.59	21.43	21.43	21.43	-0.01%	252
Jan 13, 2025	21.43	21.43	21.43	21.43	21.43	-0.56%	68
Jan 10, 2025	21.52	21.55	21.52	21.55	21.55	-1.55%	1,227
Jan 8, 2025	21.71	21.89	21.71	21.89	21.89	0.33%	2,292
Jan 7, 2025	21.82	21.82	21.82	21.82	21.82	-1.91%	721
Jan 6, 2025	22.28	22.40	22.23	22.25	22.25	0.78%	3,074
Jan 3, 2025	22.00	22.10	22.00	22.07	22.07	1.30%	720
Jan 2, 2025	21.83	21.83	21.68	21.79	21.79	0.07%	612
Dec 31, 2024	21.92	21.92	21.76	21.77	21.77	-0.58%	1,802
Dec 30, 2024	21.80	22.06	21.80	21.90	21.90	-1.11%	1,393
Dec 27, 2024	22.27	22.27	22.15	22.15	22.15	-1.36%	326
Dec 26, 2024	22.46	22.46	22.45	22.45	22.45	-0.01%	2,261
Dec 24, 2024	22.34	22.45	22.34	22.45	22.45	1.14%	883
Dec 23, 2024	22.06	22.20	21.97	22.20	22.20	0.84%	2,350
Dec 20, 2024	21.78	22.22	21.67	22.02	22.02	0.21%	9,415
Dec 19, 2024	22.32	22.75	21.97	21.97	21.97	-0.91%	6,595
Dec 18, 2024	22.88	23.00	22.17	22.17	22.17	-3.06%	3,230
Dec 17, 2024	22.79	22.89	22.79	22.87	22.87	-0.49%	1,071
Dec 16, 2024	22.99	22.99	22.96	22.98	22.98	0.78%	3,652
Dec 13, 2024	22.85	22.85	22.77	22.81	22.81	0.43%	1,686
Dec 12, 2024	22.74	22.79	22.71	22.71	22.71	-0.71%	3,258
Dec 11, 2024	22.70	22.94	22.70	22.87	22.87	1.55%	5,528
Dec 10, 2024	22.59	22.67	22.48	22.52	22.52	-0.79%	6,845
Dec 9, 2024	22.84	22.84	22.70	22.70	22.70	-1.22%	1,470
Dec 6, 2024	22.82	23.00	22.82	22.98	22.98	0.63%	9,831
Dec 5, 2024	22.88	22.94	22.84	22.84	22.84	-0.04%	3,195
Dec 4, 2024	22.71	22.85	22.71	22.85	22.85	0.91%	1,556
Dec 3, 2024	22.52	22.66	22.52	22.64	22.64	0.32%	3,379
Dec 2, 2024	22.56	22.57	22.56	22.57	22.57	0.21%	4,315
Nov 29, 2024	22.39	22.56	22.39	22.52	22.52	0.95%	3,585
Nov 27, 2024	22.21	22.33	22.21	22.31	22.31	-0.58%	3,347
Nov 26, 2024	22.49	22.49	22.39	22.44	22.44	0.21%	1,469
Nov 25, 2024	22.53	22.58	22.30	22.39	22.39	-0.67%	6,090
Nov 22, 2024	22.49	22.54	22.43	22.54	22.54	0.86%	8,190
Nov 21, 2024	22.29	22.45	22.29	22.35	22.35	0.58%	2,269
Nov 20, 2024	22.11	22.22	22.06	22.22	22.22	0.13%	1,298
Nov 19, 2024	21.89	22.19	21.89	22.19	22.19	1.14%	2,947
Nov 18, 2024	21.92	21.95	21.92	21.94	21.94	0.12%	1,049
Nov 15, 2024	22.02	22.02	21.90	21.92	21.92	-1.40%	3,786
Nov 14, 2024	22.38	22.38	22.19	22.23	22.23	0.08%	2,693
Nov 13, 2024	22.23	22.23	22.19	22.21	22.21	0.46%	4,738
Nov 12, 2024	22.06	22.11	22.00	22.11	22.11	-	2,020
Nov 11, 2024	22.11	22.11	22.10	22.11	22.11	0.40%	1,616
Nov 8, 2024	21.97	22.05	21.97	22.02	22.02	0.09%	20,480
Nov 7, 2024	21.81	22.00	21.81	22.00	22.00	1.03%	5,224
Nov 6, 2024	21.59	21.81	21.54	21.78	21.78	1.85%	7,544
Nov 5, 2024	21.38	21.38	21.38	21.38	21.38	1.24%	241
Nov 4, 2024	21.12	21.12	21.12	21.12	21.12	-0.29%	38
Nov 1, 2024	21.25	21.25	21.18	21.18	21.18	0.62%	2,995
Oct 31, 2024	21.05	21.05	21.05	21.05	21.05	-3.08%	1,981
Oct 30, 2024	21.72	21.72	21.72	21.72	21.72	-0.54%	143
Oct 29, 2024	21.67	21.84	21.67	21.84	21.84	0.37%	1,073
Oct 28, 2024	21.80	21.81	21.75	21.76	21.76	0.39%	4,154
Oct 25, 2024	21.79	21.80	21.66	21.67	21.67	-	1,125
Oct 24, 2024	21.67	21.69	21.65	21.67	21.67	0.33%	4,027
Oct 23, 2024	21.77	21.77	21.58	21.60	21.60	-1.31%	1,321
Oct 22, 2024	21.89	21.89	21.89	21.89	21.89	-0.20%	35
Oct 21, 2024	21.91	21.99	21.91	21.93	21.93	-0.27%	1,000
Oct 18, 2024	21.94	22.04	21.94	21.99	21.99	0.87%	3,567
Oct 17, 2024	21.89	21.91	21.78	21.80	21.80	0.46%	8,649
Oct 16, 2024	21.62	21.70	21.62	21.70	21.70	0.60%	2,483
Oct 15, 2024	21.66	21.66	21.57	21.57	21.57	-1.33%	3,973
Oct 14, 2024	21.74	21.89	21.74	21.86	21.86	0.83%	1,078
Oct 11, 2024	21.67	21.68	21.67	21.68	21.68	0.77%	1,076
Oct 10, 2024	21.58	21.58	21.49	21.52	21.52	-0.52%	1,384
Oct 9, 2024	21.58	21.63	21.58	21.63	21.63	0.64%	253
Oct 8, 2024	21.33	21.50	21.33	21.49	21.49	1.13%	6,932
Oct 7, 2024	21.38	21.38	21.23	21.25	21.25	-0.70%	1,118
Oct 4, 2024	21.37	21.40	21.37	21.40	21.40	0.85%	450
Oct 3, 2024	21.16	21.22	21.13	21.22	21.22	0.05%	3,840
Oct 2, 2024	21.03	21.25	21.03	21.21	21.21	0.22%	6,919
Oct 1, 2024	21.32	21.32	21.13	21.16	21.16	-1.29%	810
Sep 30, 2024	21.40	21.49	21.34	21.44	21.44	-0.09%	2,906
Sep 27, 2024	21.46	21.46	21.44	21.46	21.46	-0.19%	3,016
Sep 26, 2024	21.43	21.50	21.43	21.50	21.50	0.61%	689
Sep 25, 2024	21.39	21.39	21.37	21.37	21.37	0.17%	878
Sep 24, 2024	21.30	21.34	21.30	21.33	21.33	0.52%	646
Sep 23, 2024	21.22	21.23	21.22	21.22	21.22	-0.11%	3,679
Sep 20, 2024	21.26	21.28	21.19	21.25	21.25	-1.14%	3,301
Sep 19, 2024	21.47	21.59	21.43	21.49	21.49	2.53%	15,339
Sep 18, 2024	21.05	21.24	20.96	20.96	20.96	-0.38%	2,066
Sep 17, 2024	21.15	21.20	21.04	21.04	21.04	0.14%	2,014
Sep 16, 2024	20.97	21.02	20.97	21.01	21.01	-0.10%	1,273
Sep 13, 2024	21.04	21.05	21.00	21.03	21.03	1.08%	2,703
Sep 12, 2024	20.53	20.81	20.53	20.81	20.81	1.20%	5,486
Sep 11, 2024	20.23	20.57	20.23	20.56	20.56	2.04%	13,692
Sep 10, 2024	20.01	20.15	20.01	20.15	20.15	0.86%	3,389
Sep 9, 2024	20.04	20.11	19.95	19.98	19.98	1.20%	3,007
Sep 6, 2024	19.80	19.80	19.73	19.74	19.74	-2.04%	4,273
Sep 5, 2024	20.17	20.20	20.04	20.15	20.15	-0.69%	7,759
Sep 4, 2024	20.18	20.29	20.18	20.29	20.29	-0.14%	974
Sep 3, 2024	20.89	20.89	20.18	20.32	20.32	-3.45%	4,774
Aug 30, 2024	20.83	21.05	20.83	21.05	21.05	1.45%	2,995
Aug 29, 2024	20.99	20.99	20.74	20.75	20.75	-0.12%	1,873
Aug 28, 2024	20.78	20.85	20.69	20.77	20.77	-1.40%	25,704
Aug 27, 2024	20.98	21.07	20.98	21.07	21.07	-0.26%	2,081
Aug 26, 2024	21.28	21.28	21.12	21.12	21.12	-0.69%	2,306